FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
284.78
-11.91 (-4.01%)
Dec 3, 2024, 1:54 PM EST - Market open
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 301.59 | 302.03 | 293.82 | 296.69 | 296.69 | -1.98% | 1,578,745 |
| Nov 29, 2024 | 303.04 | 304.76 | 301.87 | 302.67 | 302.67 | -0.24% | 665,504 |
| Nov 27, 2024 | 303.74 | 304.78 | 301.57 | 303.39 | 303.39 | 0.14% | 919,462 |
| Nov 26, 2024 | 303.06 | 304.00 | 299.61 | 302.98 | 302.98 | -0.71% | 1,669,324 |
| Nov 25, 2024 | 301.64 | 308.53 | 300.59 | 305.15 | 305.15 | 1.73% | 2,415,851 |
| Nov 22, 2024 | 296.19 | 302.38 | 295.17 | 299.97 | 299.97 | 1.63% | 1,846,044 |
| Nov 21, 2024 | 288.05 | 295.54 | 288.05 | 295.16 | 295.16 | 2.48% | 1,596,920 |
| Nov 20, 2024 | 293.91 | 294.43 | 285.25 | 288.03 | 288.03 | -1.72% | 1,392,808 |
| Nov 19, 2024 | 291.59 | 295.24 | 290.99 | 293.06 | 293.06 | -0.73% | 1,474,784 |
| Nov 18, 2024 | 293.61 | 297.58 | 293.41 | 295.21 | 295.21 | 0.25% | 1,460,032 |
| Nov 15, 2024 | 290.95 | 295.87 | 290.95 | 294.46 | 294.46 | 0.74% | 1,506,570 |
| Nov 14, 2024 | 293.07 | 295.24 | 291.72 | 292.29 | 292.29 | 0.14% | 1,248,469 |
| Nov 13, 2024 | 287.38 | 294.00 | 287.38 | 291.89 | 291.89 | 1.61% | 1,896,947 |
| Nov 12, 2024 | 289.71 | 291.27 | 285.42 | 287.27 | 287.27 | -0.87% | 1,235,636 |
| Nov 11, 2024 | 288.70 | 293.45 | 288.70 | 289.79 | 289.79 | 1.23% | 1,594,026 |
| Nov 8, 2024 | 283.78 | 289.10 | 282.86 | 286.28 | 286.28 | 1.08% | 1,734,576 |
| Nov 7, 2024 | 281.94 | 285.50 | 280.00 | 283.21 | 283.21 | 1.12% | 1,317,201 |
| Nov 6, 2024 | 276.00 | 281.20 | 271.62 | 280.06 | 280.06 | 1.68% | 2,639,846 |
| Nov 5, 2024 | 271.14 | 275.45 | 269.52 | 275.42 | 275.42 | 1.56% | 948,559 |
| Nov 4, 2024 | 274.00 | 274.98 | 270.69 | 271.18 | 271.18 | -1.16% | 1,020,139 |
| Nov 1, 2024 | 273.78 | 277.48 | 273.17 | 274.35 | 274.35 | 0.18% | 1,370,415 |
| Oct 31, 2024 | 273.38 | 276.72 | 273.01 | 273.85 | 273.85 | -0.08% | 1,099,532 |
| Oct 30, 2024 | 274.08 | 278.54 | 273.91 | 274.08 | 274.08 | -0.35% | 1,197,151 |
| Oct 29, 2024 | 273.64 | 277.12 | 273.00 | 275.04 | 275.04 | -0.15% | 1,190,146 |
| Oct 28, 2024 | 272.62 | 275.85 | 272.12 | 275.45 | 275.45 | 1.22% | 1,179,784 |
| Oct 25, 2024 | 274.27 | 275.68 | 271.88 | 272.12 | 272.12 | -0.27% | 835,534 |
| Oct 24, 2024 | 277.92 | 278.69 | 270.80 | 272.87 | 272.87 | 1.80% | 1,635,802 |
| Oct 23, 2024 | 269.20 | 270.44 | 266.83 | 268.05 | 268.05 | -0.64% | 1,153,174 |
| Oct 22, 2024 | 267.99 | 271.10 | 267.72 | 269.79 | 269.79 | 0.36% | 971,993 |
| Oct 21, 2024 | 272.74 | 273.32 | 267.76 | 268.81 | 268.81 | -2.04% | 1,443,007 |
| Oct 18, 2024 | 276.12 | 276.12 | 272.51 | 274.40 | 274.40 | 0.05% | 1,217,071 |
| Oct 17, 2024 | 271.72 | 275.55 | 270.16 | 274.26 | 274.26 | 0.91% | 1,603,015 |
| Oct 16, 2024 | 269.00 | 272.90 | 268.41 | 271.80 | 271.80 | 2.21% | 1,713,680 |
| Oct 15, 2024 | 267.77 | 269.07 | 265.64 | 265.92 | 265.92 | -0.57% | 1,363,221 |
| Oct 14, 2024 | 264.34 | 267.90 | 263.95 | 267.45 | 267.45 | 1.17% | 922,317 |
| Oct 11, 2024 | 265.35 | 267.18 | 264.17 | 264.36 | 264.36 | 0.03% | 965,705 |
| Oct 10, 2024 | 263.35 | 265.98 | 263.20 | 264.27 | 264.27 | -0.14% | 872,825 |
| Oct 9, 2024 | 263.53 | 267.09 | 262.74 | 264.64 | 264.64 | 1.24% | 1,308,338 |
| Oct 8, 2024 | 260.94 | 262.30 | 259.36 | 261.40 | 261.40 | 0.35% | 1,073,116 |
| Oct 7, 2024 | 259.38 | 261.21 | 258.10 | 260.50 | 260.50 | -0.13% | 1,342,256 |
| Oct 4, 2024 | 264.80 | 265.03 | 259.27 | 260.84 | 260.84 | -0.47% | 1,638,679 |
| Oct 3, 2024 | 266.00 | 266.24 | 261.37 | 262.08 | 262.08 | -1.82% | 1,733,135 |
| Oct 2, 2024 | 268.93 | 269.52 | 266.36 | 266.93 | 266.93 | -0.98% | 1,406,439 |
| Oct 1, 2024 | 273.86 | 275.32 | 268.00 | 269.56 | 269.56 | -1.51% | 1,703,842 |
| Sep 30, 2024 | 269.62 | 276.75 | 269.06 | 273.68 | 273.68 | 2.29% | 2,908,280 |
| Sep 27, 2024 | 267.10 | 270.48 | 266.50 | 267.55 | 267.55 | 0.46% | 1,819,238 |
| Sep 26, 2024 | 267.09 | 270.99 | 265.21 | 266.33 | 266.33 | 0.97% | 1,862,548 |
| Sep 25, 2024 | 266.01 | 267.77 | 262.85 | 263.77 | 263.77 | -1.26% | 2,593,692 |
| Sep 24, 2024 | 259.12 | 268.33 | 259.12 | 267.13 | 267.13 | 3.22% | 4,108,980 |
| Sep 23, 2024 | 255.51 | 260.73 | 255.50 | 258.79 | 258.79 | 1.63% | 3,730,597 |
| Sep 20, 2024 | 260.78 | 262.56 | 253.50 | 254.64 | 254.64 | -15.23% | 17,455,457 |
| Sep 19, 2024 | 304.13 | 308.00 | 297.87 | 300.39 | 300.39 | 0.74% | 4,220,491 |
| Sep 18, 2024 | 295.52 | 301.01 | 295.52 | 298.17 | 298.17 | 0.28% | 1,373,510 |
| Sep 17, 2024 | 296.00 | 300.45 | 294.70 | 297.34 | 297.34 | 1.61% | 1,331,334 |
| Sep 16, 2024 | 289.74 | 293.81 | 288.35 | 292.63 | 292.63 | 2.18% | 1,141,728 |
| Sep 13, 2024 | 287.57 | 287.57 | 280.87 | 286.38 | 286.38 | 0.13% | 1,142,647 |
| Sep 12, 2024 | 285.67 | 288.31 | 284.33 | 286.00 | 286.00 | 0.40% | 862,185 |
| Sep 11, 2024 | 282.66 | 285.37 | 277.89 | 284.86 | 284.86 | 0.36% | 937,701 |
| Sep 10, 2024 | 283.92 | 284.82 | 280.08 | 283.85 | 283.85 | 0.19% | 940,090 |
| Sep 9, 2024 | 283.50 | 286.18 | 282.93 | 283.30 | 283.30 | 0.09% | 880,031 |
| Sep 6, 2024 | 285.38 | 288.01 | 282.65 | 283.04 | 281.67 | -0.80% | 1,117,464 |
| Sep 5, 2024 | 293.46 | 293.95 | 283.75 | 285.31 | 283.93 | -2.57% | 1,317,998 |
| Sep 4, 2024 | 293.91 | 295.36 | 292.00 | 292.84 | 291.42 | -0.22% | 715,800 |
| Sep 3, 2024 | 296.06 | 297.16 | 291.56 | 293.48 | 292.06 | -1.77% | 1,138,831 |
| Aug 30, 2024 | 297.09 | 299.10 | 294.71 | 298.77 | 297.32 | 0.85% | 1,096,965 |
| Aug 29, 2024 | 297.75 | 299.19 | 295.46 | 296.25 | 294.81 | 0.04% | 729,970 |
| Aug 28, 2024 | 294.91 | 297.58 | 294.20 | 296.13 | 294.69 | 0.42% | 712,298 |
| Aug 27, 2024 | 297.23 | 297.64 | 292.73 | 294.90 | 293.47 | -0.79% | 828,694 |
| Aug 26, 2024 | 298.57 | 299.31 | 295.75 | 297.24 | 295.80 | 0.02% | 771,591 |
| Aug 23, 2024 | 295.91 | 298.57 | 294.84 | 297.18 | 295.74 | 0.99% | 865,593 |
| Aug 22, 2024 | 292.60 | 294.63 | 290.67 | 294.28 | 292.85 | 0.95% | 980,082 |
| Aug 21, 2024 | 290.76 | 292.63 | 289.29 | 291.52 | 290.11 | 1.07% | 787,399 |
| Aug 20, 2024 | 287.99 | 289.00 | 286.46 | 288.44 | 287.04 | 0.01% | 591,742 |
| Aug 19, 2024 | 285.88 | 288.87 | 285.52 | 288.42 | 287.02 | 1.06% | 804,192 |
| Aug 16, 2024 | 284.00 | 285.55 | 279.15 | 285.40 | 284.02 | 0.43% | 1,318,335 |
| Aug 15, 2024 | 287.30 | 291.70 | 282.64 | 284.18 | 282.80 | 0.30% | 1,292,881 |
| Aug 14, 2024 | 283.31 | 285.03 | 282.82 | 283.33 | 281.96 | 0.08% | 768,241 |
| Aug 13, 2024 | 280.23 | 283.39 | 279.20 | 283.10 | 281.73 | 1.42% | 1,232,043 |
| Aug 12, 2024 | 279.21 | 281.41 | 277.49 | 279.15 | 277.80 | 0.63% | 1,247,323 |
| Aug 9, 2024 | 277.44 | 277.97 | 274.15 | 277.41 | 276.07 | -0.43% | 1,256,175 |
| Aug 8, 2024 | 279.12 | 281.80 | 276.47 | 278.62 | 277.27 | 0.18% | 1,573,352 |
| Aug 7, 2024 | 289.00 | 289.00 | 277.06 | 278.13 | 276.78 | -2.66% | 1,790,974 |
| Aug 6, 2024 | 284.80 | 289.70 | 282.57 | 285.73 | 284.35 | 0.93% | 1,424,722 |
| Aug 5, 2024 | 284.61 | 289.18 | 279.60 | 283.09 | 281.72 | -3.15% | 2,684,030 |
| Aug 2, 2024 | 292.98 | 294.54 | 287.73 | 292.30 | 290.88 | -1.86% | 2,252,729 |
| Aug 1, 2024 | 303.22 | 305.87 | 296.29 | 297.83 | 296.39 | -1.46% | 1,532,574 |
| Jul 31, 2024 | 301.05 | 305.61 | 300.88 | 302.25 | 300.79 | 0.46% | 947,414 |
| Jul 30, 2024 | 299.96 | 303.00 | 299.31 | 300.88 | 299.42 | 0.55% | 1,038,532 |
| Jul 29, 2024 | 300.32 | 301.97 | 298.06 | 299.23 | 297.78 | -0.30% | 865,086 |
| Jul 26, 2024 | 299.85 | 302.18 | 297.47 | 300.14 | 298.69 | 0.52% | 1,200,882 |
| Jul 25, 2024 | 298.29 | 303.29 | 298.01 | 298.59 | 297.14 | 0.10% | 1,262,657 |
| Jul 24, 2024 | 300.81 | 300.81 | 296.58 | 298.28 | 296.83 | -0.84% | 1,541,125 |
| Jul 23, 2024 | 299.00 | 304.09 | 297.75 | 300.80 | 299.34 | -2.16% | 2,268,483 |
| Jul 22, 2024 | 307.00 | 307.74 | 301.40 | 307.43 | 305.94 | 0.37% | 1,414,201 |
| Jul 19, 2024 | 306.62 | 308.73 | 304.02 | 306.31 | 304.83 | -0.10% | 1,294,627 |
| Jul 18, 2024 | 308.98 | 313.16 | 305.64 | 306.62 | 305.13 | -1.23% | 1,603,002 |
| Jul 17, 2024 | 310.43 | 313.67 | 308.10 | 310.43 | 308.93 | -0.99% | 1,588,345 |
| Jul 16, 2024 | 305.84 | 313.84 | 305.78 | 313.52 | 312.00 | 2.79% | 2,812,578 |
| Jul 15, 2024 | 300.46 | 305.59 | 299.06 | 305.02 | 303.54 | 2.01% | 2,068,704 |
| Jul 12, 2024 | 298.56 | 301.01 | 297.68 | 299.02 | 297.57 | -0.17% | 1,445,706 |